OPAL Fuels Inc. - Class A Common Stock (OPAL)

1.8700
-0.0400 (-2.09%)
NASDAQ · Last Trade: Sep 19th, 5:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OPAL Fuels Inc. - Class A Common Stock (OPAL)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20261.931.931.861.87178,2581.87
9/17/20261.941.951.891.91138,8371.91
9/16/20261.851.921.831.92188,9741.92
9/15/20261.851.861.811.8593,1111.85
9/14/20261.881.901.841.85169,7471.85
9/11/20261.861.941.831.89269,5821.89
9/10/20261.841.881.771.82305,0241.82
9/09/20261.971.971.801.85486,2451.85
9/08/20261.992.091.921.92387,7151.92
9/04/20261.962.011.932.01213,6902.01
9/03/20262.072.111.961.98217,3221.98
9/02/20261.962.041.921.99238,3411.99
9/01/20261.992.001.881.93307,4491.93
8/31/20262.032.051.941.99273,0311.99
8/28/20262.132.152.052.06117,6742.06
8/27/20262.172.202.122.13142,9592.13
8/26/20262.132.202.112.18126,5952.18
8/25/20262.092.162.092.13142,7272.13
8/24/20262.102.162.082.10164,1632.10
8/21/20262.152.202.122.12175,1542.12
8/20/20262.182.212.112.1377,9872.13
8/19/20262.262.282.192.21101,7752.21
8/18/20262.212.242.152.2293,7332.22
8/17/20262.232.242.102.20126,2582.20
8/14/20262.262.282.152.15160,3462.15
8/13/20262.202.312.182.23136,6192.23
8/12/20262.462.572.182.21262,4632.21
8/11/20262.622.792.452.46210,3832.46
8/10/20262.092.692.092.60509,8392.60
8/07/20262.372.422.282.33140,1222.33
8/06/20262.362.452.312.39300,4702.39
8/05/20262.392.462.312.36105,7742.36
8/04/20262.302.462.302.40169,8162.40
8/03/20262.342.392.292.31110,7492.31
7/31/20262.232.382.192.35323,5372.35
7/30/20262.102.232.082.22195,7402.22
7/29/20262.212.232.062.06155,0342.06
7/28/20262.262.272.202.2381,9522.23
7/27/20262.232.252.172.25188,1082.25
7/24/20262.272.312.202.2188,2212.21
7/23/20262.392.472.212.25377,8632.25
7/22/20262.512.532.402.42169,9482.42
7/21/20262.502.592.482.52144,8002.52
7/20/20262.532.552.452.53204,7612.53
7/17/20262.462.542.462.53175,1022.53
7/16/20262.382.512.372.50280,7742.50
7/15/20262.242.422.242.36342,8152.36
7/14/20262.072.252.052.25307,0752.25
7/13/20262.082.082.002.04142,7032.04
7/10/20262.032.081.992.07252,0102.07
7/09/20262.092.091.982.01212,6292.01
7/08/20262.072.172.002.11303,0902.11
7/07/20262.072.102.022.07384,6892.07
7/06/20262.102.232.082.09249,2622.09
7/02/20262.212.232.052.11202,3642.11
7/01/20262.202.232.162.20159,9092.20
6/30/20262.302.312.152.20449,5312.20
6/29/20262.122.392.102.311,875,2032.31
6/26/20262.102.232.022.12806,9912.12
6/25/20262.042.172.032.09266,6732.09
6/24/20261.852.041.842.01274,4922.01
6/23/20261.781.931.751.87442,8661.87
6/22/20261.891.891.761.78237,5101.78